Audiocodes Ltd (NQ: AUDC )

32.34 USD -0.41 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 3.880 3.920 3.800 3.800 74,128 -0.19(-4.76%)
May 27, 2016 3.890 3.990 3.990 3.990 76,000 +0.12(+3.10%)
May 26, 2016 3.890 3.940 3.820 3.870 13,971 -0.02(-0.51%)
May 25, 2016 3.900 4.000 3.880 3.890 18,697 -0.06(-1.52%)
May 24, 2016 3.880 3.990 3.880 3.950 51,924 +0.11(+2.86%)
May 23, 2016 3.780 3.900 3.720 3.840 52,486 +0.05(+1.32%)
May 20, 2016 3.785 3.840 3.745 3.790 38,848 +0.01(+0.26%)
May 19, 2016 3.730 3.780 3.690 3.780 62,423 -0.01(-0.26%)
May 18, 2016 3.750 3.850 3.710 3.790 55,620 +0.03(+0.80%)
May 17, 2016 3.830 3.880 3.740 3.760 35,116 -0.12(-3.09%)
May 16, 2016 3.850 3.970 3.830 3.880 56,242 -0.05(-1.27%)
May 13, 2016 3.760 3.930 3.740 3.930 58,042 +0.13(+3.42%)
May 12, 2016 3.870 3.870 3.720 3.800 41,450 +0.01(+0.26%)
May 11, 2016 3.880 3.930 3.710 3.790 117,545 -0.13(-3.32%)
May 10, 2016 3.900 3.942 3.830 3.920 45,662 +0.01(+0.26%)
May 09, 2016 3.960 3.960 3.860 3.910 72,898 -0.04(-1.14%)
May 06, 2016 3.900 3.975 3.840 3.955 59,204 +0.08(+1.93%)
May 05, 2016 4.110 4.111 3.880 3.880 54,618 -0.37(-8.71%)
May 04, 2016 3.970 4.250 3.960 4.250 112,757 +0.23(+5.72%)
May 03, 2016 4.160 4.210 3.950 4.020 87,684 -0.26(-6.07%)
May 02, 2016 4.330 4.340 4.160 4.280 71,895 -0.07(-1.61%)
Apr 29, 2016 4.400 4.450 4.330 4.350 21,988 -0.03(-0.68%)
Apr 28, 2016 4.510 4.510 4.380 4.380 37,485 -0.13(-2.88%)
Apr 27, 2016 4.380 4.530 4.360 4.510 54,441 +0.14(+3.20%)
Apr 26, 2016 4.150 4.380 4.150 4.370 48,484 +0.11(+2.58%)
Apr 25, 2016 4.360 4.520 4.250 4.260 43,830 -0.15(-3.40%)
Apr 22, 2016 4.470 4.480 4.200 4.410 37,994 -0.04(-0.90%)
Apr 21, 2016 4.360 4.450 4.360 4.450 30,982 +0.09(+2.06%)
Apr 20, 2016 4.380 4.410 4.310 4.360 40,077 -0.04(-0.91%)
Apr 19, 2016 4.430 4.460 4.364 4.400 27,432 -0.01(-0.23%)
Apr 18, 2016 4.440 4.510 4.410 4.410 27,916 -0.07(-1.56%)
Apr 15, 2016 4.340 4.510 4.310 4.480 36,557 +0.14(+3.23%)
Apr 14, 2016 4.430 4.470 4.320 4.340 66,549 -0.10(-2.25%)
Apr 13, 2016 4.530 4.540 4.420 4.440 59,085 -0.02(-0.45%)
Apr 12, 2016 4.500 4.500 4.380 4.460 58,724 -0.05(-1.22%)
Apr 11, 2016 4.510 4.590 4.510 4.515 31,278 +0.01(+0.33%)
Apr 08, 2016 4.537 4.550 4.460 4.500 64,023 -0.04(-0.88%)
Apr 07, 2016 4.590 4.620 4.480 4.540 73,096 -0.16(-3.40%)
Apr 06, 2016 4.700 4.720 4.590 4.700 68,082 +0.02(+0.43%)
Apr 05, 2016 4.620 4.700 4.590 4.680 35,704 -0.02(-0.43%)
Apr 04, 2016 4.640 4.720 4.610 4.700 32,178 +0.02(+0.43%)
Apr 01, 2016 4.590 4.710 4.392 4.680 60,749 +0.03(+0.65%)
Mar 31, 2016 4.710 4.710 4.600 4.650 31,996 -0.03(-0.64%)
Mar 30, 2016 4.750 4.750 4.390 4.680 86,228 +0.00(+0.00%)
Mar 29, 2016 4.530 4.680 4.530 4.680 36,844 +0.09(+1.96%)
Mar 28, 2016 4.530 4.650 4.520 4.590 41,023 +0.07(+1.55%)
Mar 24, 2016 4.540 4.520 4.520 4.520 26,100 -0.06(-1.31%)
Mar 23, 2016 4.596 4.630 4.490 4.580 54,958 +0.01(+0.22%)
Mar 22, 2016 4.510 4.630 4.475 4.570 52,550 +0.03(+0.66%)
Mar 21, 2016 4.490 4.610 4.490 4.540 28,249 +0.06(+1.34%)
Mar 18, 2016 4.520 4.580 4.430 4.480 35,523 -0.01(-0.22%)
Mar 17, 2016 4.510 4.545 4.430 4.490 70,738 -0.03(-0.66%)
Mar 16, 2016 4.490 4.560 4.470 4.520 41,114 +0.01(+0.22%)
Mar 15, 2016 4.520 4.570 4.410 4.510 35,765 -0.06(-1.31%)
Mar 14, 2016 4.530 4.650 4.520 4.570 63,612 -0.12(-2.56%)
Mar 11, 2016 4.235 4.720 4.144 4.690 50,318 +0.15(+3.30%)
Mar 10, 2016 4.760 4.770 4.530 4.540 69,898 -0.14(-2.99%)
Mar 09, 2016 4.650 4.759 4.650 4.680 46,211 +0.06(+1.30%)
Mar 08, 2016 4.650 4.660 4.615 4.620 40,375 -0.03(-0.65%)
Mar 07, 2016 4.500 4.721 4.490 4.650 89,012 +0.14(+3.10%)
Mar 04, 2016 4.442 4.570 4.442 4.510 67,916 +0.06(+1.35%)
Mar 03, 2016 4.410 4.490 4.380 4.450 87,339 +0.07(+1.60%)
Mar 02, 2016 4.350 4.410 4.350 4.380 51,642 -0.02(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.